Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.28 | 25.48 | 24.21 | 24.45 | 663,215 | -0.58(-2.32%) |
Jun 13, 2024 | 23.96 | 25.44 | 23.17 | 25.03 | 966,007 | +1.68(+7.19%) |
Jun 12, 2024 | 22.22 | 23.70 | 21.63 | 23.35 | 1,072,741 | -0.48(-2.01%) |
Jun 11, 2024 | 23.77 | 24.66 | 23.77 | 23.83 | 856,686 | +0.57(+2.45%) |
Jun 10, 2024 | 23.89 | 24.54 | 23.15 | 23.26 | 702,072 | -0.91(-3.76%) |
Jun 07, 2024 | 22.20 | 24.34 | 22.18 | 24.17 | 1,295,452 | +4.09(+20.37%) |
Jun 06, 2024 | 22.10 | 22.23 | 19.97 | 20.08 | 935,574 | -2.17(-9.75%) |
Jun 05, 2024 | 23.01 | 23.76 | 22.12 | 22.25 | 882,769 | -1.25(-5.32%) |
Jun 04, 2024 | 22.07 | 23.92 | 22.07 | 23.50 | 914,138 | +2.55(+12.17%) |
Jun 03, 2024 | 21.09 | 21.74 | 20.90 | 20.95 | 1,147,704 | -0.22(-1.04%) |
May 31, 2024 | 20.34 | 21.92 | 20.19 | 21.17 | 724,567 | +0.63(+3.07%) |
May 30, 2024 | 21.47 | 21.59 | 20.41 | 20.54 | 477,767 | -0.96(-4.47%) |
May 29, 2024 | 20.93 | 21.66 | 20.50 | 21.50 | 459,440 | +1.31(+6.49%) |
May 28, 2024 | 20.20 | 20.85 | 19.87 | 20.19 | 643,855 | -1.70(-7.77%) |
May 24, 2024 | 21.91 | 21.96 | 21.27 | 21.89 | 515,758 | -0.88(-3.86%) |
May 23, 2024 | 21.42 | 22.91 | 21.10 | 22.77 | 652,820 | +1.74(+8.27%) |
May 22, 2024 | 19.84 | 21.68 | 19.76 | 21.03 | 703,225 | +1.99(+10.45%) |
May 21, 2024 | 19.08 | 19.45 | 18.76 | 19.04 | 410,039 | +0.27(+1.44%) |
May 20, 2024 | 19.18 | 19.89 | 18.38 | 18.77 | 735,961 | -0.68(-3.50%) |
May 17, 2024 | 20.75 | 21.01 | 19.27 | 19.45 | 820,941 | -2.22(-10.24%) |
May 16, 2024 | 21.71 | 22.40 | 21.35 | 21.67 | 491,461 | +0.28(+1.31%) |
May 15, 2024 | 21.61 | 23.01 | 21.01 | 21.39 | 839,497 | -0.94(-4.21%) |
May 14, 2024 | 22.92 | 23.16 | 22.30 | 22.33 | 381,984 | -1.06(-4.53%) |
May 13, 2024 | 23.06 | 23.83 | 22.36 | 23.39 | 491,021 | +0.74(+3.27%) |
May 10, 2024 | 21.76 | 22.70 | 21.50 | 22.65 | 643,412 | +0.19(+0.85%) |
May 09, 2024 | 24.66 | 24.66 | 22.31 | 22.46 | 828,920 | -2.79(-11.05%) |
May 08, 2024 | 26.00 | 26.11 | 24.50 | 25.25 | 529,277 | +0.24(+0.96%) |
May 07, 2024 | 25.28 | 25.70 | 24.90 | 25.01 | 323,347 | -0.14(-0.56%) |
May 06, 2024 | 25.35 | 25.39 | 24.53 | 25.15 | 684,558 | -1.84(-6.82%) |
May 03, 2024 | 26.28 | 27.75 | 25.98 | 26.99 | 593,433 | +0.14(+0.52%) |
May 02, 2024 | 27.81 | 28.25 | 26.12 | 26.85 | 559,388 | -0.15(-0.56%) |
May 01, 2024 | 27.09 | 27.84 | 25.00 | 27.00 | 708,386 | -0.50(-1.82%) |
Apr 30, 2024 | 26.39 | 27.82 | 25.84 | 27.50 | 588,606 | +3.32(+13.73%) |
Apr 29, 2024 | 24.52 | 25.71 | 23.86 | 24.18 | 328,224 | +21.71(+878.95%) |
Apr 26, 2024 | 2.440 | 2.550 | 2.415 | 2.470 | 4,415,271 | -0.05(-1.98%) |
Apr 25, 2024 | 2.780 | 2.860 | 2.490 | 2.520 | 7,512,023 | -0.27(-9.68%) |
Apr 24, 2024 | 2.840 | 2.880 | 2.770 | 2.790 | 5,110,941 | -0.03(-1.06%) |
Apr 23, 2024 | 3.000 | 3.050 | 2.780 | 2.820 | 6,058,819 | -0.08(-2.76%) |
Apr 22, 2024 | 2.920 | 2.985 | 2.810 | 2.900 | 9,088,707 | +0.29(+11.11%) |
Apr 19, 2024 | 2.690 | 2.690 | 2.544 | 2.610 | 5,071,774 | -0.09(-3.33%) |
Apr 18, 2024 | 2.590 | 2.760 | 2.590 | 2.700 | 4,789,061 | -0.02(-0.74%) |
Apr 17, 2024 | 2.780 | 2.850 | 2.620 | 2.720 | 7,066,235 | -0.16(-5.56%) |
Apr 16, 2024 | 2.850 | 3.019 | 2.810 | 2.880 | 5,831,449 | +0.15(+5.49%) |
Apr 15, 2024 | 2.590 | 2.860 | 2.580 | 2.730 | 6,915,851 | +0.06(+2.25%) |
Apr 12, 2024 | 2.370 | 2.740 | 2.240 | 2.670 | 13,576,559 | +0.14(+5.53%) |
Apr 11, 2024 | 2.600 | 2.745 | 2.510 | 2.530 | 5,629,059 | -0.19(-6.99%) |
Apr 10, 2024 | 2.790 | 2.860 | 2.610 | 2.720 | 9,574,472 | +0.14(+5.43%) |
Apr 09, 2024 | 2.580 | 2.650 | 2.486 | 2.580 | 5,997,155 | -0.14(-5.15%) |
Apr 08, 2024 | 2.610 | 2.809 | 2.580 | 2.720 | 4,835,106 | +0.04(+1.49%) |
Apr 05, 2024 | 2.930 | 2.980 | 2.650 | 2.680 | 7,761,961 | -0.30(-10.07%) |
Apr 04, 2024 | 2.890 | 2.986 | 2.830 | 2.980 | 4,936,470 | +0.13(+4.56%) |
Apr 03, 2024 | 3.140 | 3.140 | 2.850 | 2.850 | 4,318,193 | -0.26(-8.36%) |
Apr 02, 2024 | 3.190 | 3.250 | 3.079 | 3.110 | 3,541,098 | -0.10(-3.12%) |
Apr 01, 2024 | 3.150 | 3.330 | 3.100 | 3.210 | 3,997,289 | -0.15(-4.46%) |
Mar 28, 2024 | 3.460 | 3.540 | 3.330 | 3.360 | 3,566,398 | -0.27(-7.44%) |
Mar 27, 2024 | 3.950 | 3.960 | 3.610 | 3.630 | 4,347,806 | -0.40(-9.93%) |
Mar 26, 2024 | 3.790 | 4.030 | 3.770 | 4.030 | 3,006,968 | +0.03(+0.75%) |
Mar 25, 2024 | 4.040 | 4.040 | 3.810 | 4.000 | 4,785,067 | -0.12(-2.91%) |
Mar 22, 2024 | 4.060 | 4.140 | 3.950 | 4.120 | 2,790,747 | +0.15(+3.78%) |
Mar 21, 2024 | 3.740 | 3.980 | 3.650 | 3.970 | 2,628,009 | +0.11(+2.85%) |
Mar 20, 2024 | 4.480 | 4.480 | 3.740 | 3.860 | 4,161,635 | -0.56(-12.67%) |
Mar 19, 2024 | 4.210 | 4.430 | 4.210 | 4.420 | 2,687,181 | +0.28(+6.76%) |
Mar 18, 2024 | 4.050 | 4.150 | 4.030 | 4.140 | 1,930,003 | +0.10(+2.48%) |
Mar 15, 2024 | 4.100 | 4.190 | 4.000 | 4.040 | 1,896,571 | -0.02(-0.49%) |
Mar 14, 2024 | 4.050 | 4.150 | 4.000 | 4.060 | 2,536,650 | +0.15(+3.84%) |
Mar 13, 2024 | 4.140 | 4.160 | 3.840 | 3.910 | 3,683,008 | -0.30(-7.13%) |
Mar 12, 2024 | 4.250 | 4.370 | 4.200 | 4.210 | 4,457,634 | +0.19(+4.73%) |
Mar 11, 2024 | 4.270 | 4.320 | 3.920 | 4.020 | 3,095,903 | -0.21(-4.96%) |
Mar 08, 2024 | 4.150 | 4.300 | 4.070 | 4.230 | 4,561,118 | +0.00(+0.00%) |
Mar 07, 2024 | 4.270 | 4.360 | 4.190 | 4.230 | 2,891,251 | -0.20(-4.51%) |
Mar 06, 2024 | 4.460 | 4.510 | 4.255 | 4.430 | 4,015,412 | -0.27(-5.74%) |
Mar 05, 2024 | 4.530 | 4.700 | 4.450 | 4.700 | 3,932,753 | -0.06(-1.26%) |
Mar 04, 2024 | 5.160 | 5.230 | 4.710 | 4.760 | 3,131,120 | -0.71(-12.98%) |
Mar 01, 2024 | 5.950 | 6.210 | 5.375 | 5.470 | 2,815,618 | -0.68(-11.06%) |
Feb 29, 2024 | 6.170 | 6.220 | 5.920 | 6.150 | 2,152,897 | -0.40(-6.11%) |
Feb 28, 2024 | 6.430 | 6.670 | 6.430 | 6.550 | 1,905,180 | +0.17(+2.66%) |
Feb 27, 2024 | 6.200 | 6.385 | 6.160 | 6.380 | 1,429,920 | +0.15(+2.41%) |
Feb 26, 2024 | 6.130 | 6.370 | 6.130 | 6.230 | 1,636,765 | +0.27(+4.53%) |
Feb 23, 2024 | 6.270 | 6.440 | 5.890 | 5.960 | 2,691,066 | -0.34(-5.40%) |
Feb 22, 2024 | 5.980 | 6.360 | 5.980 | 6.300 | 2,602,424 | +0.40(+6.78%) |
Feb 21, 2024 | 5.780 | 6.150 | 5.780 | 5.900 | 2,370,286 | +0.09(+1.55%) |
Feb 20, 2024 | 5.670 | 5.895 | 5.645 | 5.810 | 1,790,398 | -0.06(-1.02%) |
Feb 16, 2024 | 6.080 | 6.080 | 5.680 | 5.870 | 2,547,208 | -0.04(-0.68%) |
Feb 15, 2024 | 6.210 | 6.260 | 5.690 | 5.910 | 5,548,817 | -0.53(-8.23%) |
Feb 14, 2024 | 6.510 | 6.720 | 6.390 | 6.440 | 6,964,715 | -0.13(-1.98%) |
Feb 13, 2024 | 6.100 | 6.715 | 6.100 | 6.570 | 7,305,738 | +0.91(+16.08%) |
Feb 12, 2024 | 5.920 | 5.970 | 5.580 | 5.660 | 7,255,295 | -0.23(-3.90%) |
Feb 09, 2024 | 5.740 | 5.997 | 5.740 | 5.890 | 1,732,276 | +0.20(+3.51%) |
Feb 08, 2024 | 5.680 | 5.740 | 5.570 | 5.690 | 1,577,398 | +0.13(+2.34%) |
Feb 07, 2024 | 5.420 | 5.610 | 5.380 | 5.560 | 2,004,101 | +0.16(+2.96%) |
Feb 06, 2024 | 5.510 | 5.640 | 5.390 | 5.400 | 1,766,575 | -0.25(-4.42%) |
Feb 05, 2024 | 5.580 | 5.730 | 5.480 | 5.650 | 2,000,672 | +0.39(+7.41%) |
Feb 02, 2024 | 5.170 | 5.428 | 5.160 | 5.260 | 2,963,281 | +0.50(+10.50%) |
Feb 01, 2024 | 5.200 | 5.210 | 4.730 | 4.760 | 3,197,649 | -0.61(-11.36%) |
Jan 31, 2024 | 5.230 | 5.438 | 4.930 | 5.370 | 3,724,037 | +0.09(+1.70%) |
Jan 30, 2024 | 5.080 | 5.370 | 5.030 | 5.280 | 1,915,095 | +0.15(+2.92%) |
Jan 29, 2024 | 5.170 | 5.440 | 5.130 | 5.130 | 1,534,052 | -0.15(-2.84%) |
Jan 26, 2024 | 5.230 | 5.350 | 5.110 | 5.280 | 1,781,756 | +0.06(+1.15%) |
Jan 25, 2024 | 5.250 | 5.380 | 5.170 | 5.220 | 1,581,275 | -0.34(-6.12%) |
Jan 24, 2024 | 4.940 | 5.560 | 4.810 | 5.560 | 2,929,150 | +0.32(+6.11%) |
Jan 23, 2024 | 5.500 | 5.560 | 5.231 | 5.240 | 2,211,574 | -0.38(-6.76%) |
Jan 22, 2024 | 5.750 | 5.820 | 5.520 | 5.620 | 2,265,236 | +0.04(+0.72%) |
Jan 19, 2024 | 5.440 | 5.780 | 5.440 | 5.580 | 2,323,858 | -0.01(-0.18%) |
Jan 18, 2024 | 5.480 | 5.730 | 5.480 | 5.590 | 2,481,851 | -0.05(-0.89%) |
Jan 17, 2024 | 5.440 | 5.710 | 5.400 | 5.640 | 2,795,289 | +0.48(+9.30%) |
Jan 16, 2024 | 4.810 | 5.200 | 4.810 | 5.160 | 2,466,456 | +0.61(+13.41%) |
Jan 12, 2024 | 4.560 | 4.620 | 4.295 | 4.550 | 3,369,332 | -0.45(-9.00%) |
Jan 11, 2024 | 4.870 | 5.200 | 4.790 | 5.000 | 3,691,760 | +0.10(+2.04%) |
Jan 10, 2024 | 4.880 | 5.000 | 4.780 | 4.900 | 2,388,259 | +0.01(+0.20%) |
Jan 09, 2024 | 4.590 | 4.920 | 4.580 | 4.890 | 2,430,193 | +0.23(+4.94%) |
Jan 08, 2024 | 4.800 | 4.850 | 4.550 | 4.660 | 2,279,029 | +0.07(+1.53%) |
Jan 05, 2024 | 4.550 | 4.700 | 4.305 | 4.590 | 3,402,394 | +0.00(+0.00%) |
Jan 04, 2024 | 4.580 | 4.740 | 4.490 | 4.590 | 1,539,325 | -0.01(-0.22%) |
Jan 03, 2024 | 4.520 | 4.680 | 4.460 | 4.600 | 3,478,773 | +0.38(+9.00%) |
Jan 02, 2024 | 4.020 | 4.260 | 3.960 | 4.220 | 2,396,536 | +0.16(+3.94%) |
Dec 29, 2023 | 4.060 | 4.170 | 3.990 | 4.060 | 2,302,311 | +0.08(+2.01%) |
Dec 28, 2023 | 3.740 | 3.980 | 3.690 | 3.980 | 2,108,359 | +0.29(+7.86%) |
Dec 27, 2023 | 3.730 | 3.760 | 3.580 | 3.690 | 1,581,755 | -0.12(-3.15%) |
Dec 26, 2023 | 3.780 | 3.870 | 3.720 | 3.810 | 690,792 | -0.03(-0.78%) |
Dec 22, 2023 | 3.680 | 3.840 | 3.530 | 3.840 | 2,309,205 | -0.06(-1.54%) |
Dec 21, 2023 | 3.940 | 3.986 | 3.835 | 3.900 | 1,845,979 | -0.24(-5.80%) |
Dec 20, 2023 | 3.840 | 4.160 | 3.840 | 4.140 | 1,639,304 | +0.27(+6.98%) |
Dec 19, 2023 | 4.160 | 4.180 | 3.760 | 3.870 | 2,180,414 | -0.35(-8.29%) |
Dec 18, 2023 | 4.250 | 4.358 | 4.190 | 4.220 | 995,799 | -0.08(-1.86%) |
Dec 15, 2023 | 4.270 | 4.345 | 4.160 | 4.300 | 1,736,421 | +0.13(+3.12%) |
Dec 14, 2023 | 4.210 | 4.300 | 3.920 | 4.170 | 3,617,267 | -0.25(-5.66%) |
Dec 13, 2023 | 5.470 | 5.585 | 4.410 | 4.420 | 3,112,405 | -1.07(-19.49%) |
Dec 12, 2023 | 5.070 | 5.550 | 5.070 | 5.490 | 2,054,663 | +0.39(+7.65%) |
Dec 11, 2023 | 5.220 | 5.325 | 5.080 | 5.100 | 2,201,033 | +0.07(+1.39%) |
Dec 08, 2023 | 5.040 | 5.170 | 4.820 | 5.030 | 2,405,531 | +0.31(+6.57%) |
Dec 07, 2023 | 4.570 | 4.860 | 4.570 | 4.720 | 2,897,185 | +0.05(+1.07%) |
Dec 06, 2023 | 4.460 | 4.670 | 4.410 | 4.670 | 2,446,033 | +0.03(+0.65%) |
Dec 05, 2023 | 4.560 | 4.770 | 4.456 | 4.640 | 3,685,553 | +0.24(+5.45%) |
Dec 04, 2023 | 4.350 | 4.500 | 4.280 | 4.400 | 3,681,418 | +0.31(+7.58%) |
Dec 01, 2023 | 4.340 | 4.390 | 4.055 | 4.090 | 1,955,822 | -0.21(-4.88%) |
Nov 30, 2023 | 4.430 | 4.510 | 4.300 | 4.300 | 1,377,073 | -0.07(-1.60%) |
Nov 29, 2023 | 4.380 | 4.470 | 4.290 | 4.370 | 1,817,484 | +0.03(+0.69%) |
Nov 28, 2023 | 4.910 | 4.950 | 4.340 | 4.340 | 3,635,609 | -0.73(-14.40%) |
Nov 27, 2023 | 5.090 | 5.260 | 4.990 | 5.070 | 1,862,310 | -0.25(-4.70%) |
Nov 24, 2023 | 5.380 | 5.440 | 5.220 | 5.320 | 1,124,395 | -0.10(-1.85%) |
Nov 22, 2023 | 5.410 | 5.550 | 5.320 | 5.420 | 1,049,543 | -0.02(-0.37%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.202 | 5.440 | 2,075,203 | -0.38(-6.53%) |
Nov 20, 2023 | 6.090 | 6.185 | 5.820 | 5.820 | 1,619,502 | -0.07(-1.19%) |
Nov 17, 2023 | 5.700 | 5.920 | 5.630 | 5.890 | 2,170,150 | +0.12(+2.08%) |
Nov 16, 2023 | 5.960 | 6.050 | 5.500 | 5.770 | 2,513,579 | -0.29(-4.79%) |
Nov 15, 2023 | 5.960 | 6.190 | 5.870 | 6.060 | 1,030,512 | +0.11(+1.85%) |
Nov 14, 2023 | 6.430 | 6.480 | 5.815 | 5.950 | 2,651,579 | -1.02(-14.63%) |
Nov 13, 2023 | 6.900 | 7.018 | 6.720 | 6.970 | 3,251,282 | +0.16(+2.35%) |
Nov 10, 2023 | 6.700 | 6.990 | 6.700 | 6.810 | 1,978,723 | +0.26(+3.97%) |
Nov 09, 2023 | 6.440 | 6.680 | 6.080 | 6.550 | 2,549,671 | +0.06(+0.92%) |
Nov 08, 2023 | 6.130 | 6.590 | 6.050 | 6.490 | 2,769,168 | +0.54(+9.08%) |
Nov 07, 2023 | 5.870 | 6.240 | 5.830 | 5.950 | 2,969,928 | +0.29(+5.12%) |
Nov 06, 2023 | 5.490 | 5.660 | 5.420 | 5.660 | 1,953,853 | +0.20(+3.66%) |
Nov 03, 2023 | 6.160 | 6.160 | 5.240 | 5.460 | 2,261,867 | -0.85(-13.47%) |
Nov 02, 2023 | 6.190 | 6.550 | 6.190 | 6.310 | 1,633,736 | -0.08(-1.25%) |